4507 塩野義製薬(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302,0202,0251,9992,0101,316,2002,010
2009-12-292,0002,0201,9852,0101,759,7002,010
2009-12-281,9661,9931,9601,990900,7001,990
2009-12-251,9701,9701,9521,957663,4001,957
2009-12-241,9911,9951,9791,9801,789,7001,980
2009-12-221,9551,9551,9291,9491,343,6001,949
2009-12-211,9091,9301,9071,9281,313,3001,928
2009-12-181,8511,8961,8411,8923,080,6001,892
2009-12-171,8631,8741,8571,8662,149,9001,866
2009-12-161,8881,9171,8671,8743,004,8001,874
2009-12-151,9321,9371,9061,9182,086,2001,918
2009-12-141,9611,9811,9321,9701,532,2001,970
2009-12-111,9381,9741,9261,9724,243,2001,972
2009-12-101,9511,9701,9281,941797,8001,941
2009-12-091,9861,9961,9741,975840,9001,975
2009-12-081,9481,9931,9461,9861,035,1001,986
2009-12-071,9902,0051,9661,9781,199,4001,978
2009-12-041,9591,9741,9371,960917,4001,960
2009-12-031,9051,9501,9051,9501,331,9001,950
2009-12-021,9191,9301,8901,8951,138,9001,895
2009-12-011,8851,9291,8671,9181,867,5001,918
2009-11-301,8491,8621,8181,8621,422,2001,862
2009-11-271,8311,8591,8111,8191,431,0001,819
2009-11-261,8171,8661,8131,8481,872,9001,848
2009-11-251,8191,8231,7981,802813,9001,802
2009-11-241,8251,8321,8111,813901,1001,813
2009-11-201,8401,8591,8311,8381,412,7001,838
2009-11-191,8431,8481,8081,8281,513,9001,828
2009-11-181,8371,8481,8051,8131,706,9001,813
2009-11-171,8501,8781,8391,8601,461,9001,860
2009-11-161,8251,8601,8221,8361,384,7001,836
2009-11-131,8711,8941,8441,8522,052,9001,852
2009-11-121,9461,9551,8861,8931,309,0001,893
2009-11-111,9351,9671,9341,9551,632,3001,955
2009-11-101,9201,9401,9131,9171,069,7001,917
2009-11-091,9451,9491,9111,927974,2001,927
2009-11-061,9441,9491,9181,9331,349,1001,933
2009-11-052,0352,0351,9381,9382,593,4001,938
2009-11-041,9742,0251,9502,0101,831,9002,010
2009-11-021,9421,9541,9311,9441,811,1001,944
2009-10-302,0152,0201,9701,9722,121,8001,972
2009-10-292,0352,0502,0052,0101,967,3002,010
2009-10-282,0402,0702,0352,0551,286,7002,055
2009-10-272,0502,0752,0352,0351,877,8002,035
2009-10-262,0102,1752,0102,1053,814,1002,105
2009-10-232,0652,0652,0302,035963,3002,035
2009-10-222,0752,0752,0352,060962,3002,060
2009-10-212,0752,0802,0652,075590,4002,075
2009-10-202,0802,0902,0752,085628,2002,085
2009-10-192,0702,0702,0452,070924,3002,070
2009-10-162,0802,0952,0702,0801,318,9002,080
2009-10-152,0702,0802,0452,0751,045,7002,075
2009-10-142,0502,0952,0402,0451,248,2002,045
2009-10-132,0302,0452,0152,035789,6002,035
2009-10-092,0402,0502,0102,0351,856,4002,035
2009-10-082,0302,0452,0202,0201,365,4002,020
2009-10-072,0552,0552,0252,0301,023,9002,030
2009-10-062,0752,0852,0352,0501,066,3002,050
2009-10-052,0902,1002,0552,0651,087,0002,065
2009-10-022,0652,1102,0652,0901,595,5002,090
2009-10-012,1302,1402,0752,1051,453,7002,105
2009-09-302,0802,1252,0652,1251,210,0002,125
2009-09-292,0702,0752,0352,0601,373,0002,060
2009-09-282,0302,0852,0302,0451,259,0002,045
2009-09-252,0652,1002,0202,0502,033,0002,050
2009-09-242,2002,2052,1052,1252,870,0002,125
2009-09-182,1252,1902,1052,1801,741,0002,180
2009-09-172,1602,1652,1152,1301,813,0002,130
2009-09-162,2352,2402,1602,1652,344,0002,165
2009-09-152,1252,2552,1052,2003,564,0002,200
2009-09-142,1252,1452,0852,1001,129,0002,100
2009-09-112,1402,1802,1302,1553,933,0002,155
2009-09-102,1202,1302,1052,1251,390,0002,125
2009-09-092,1302,1302,0802,0951,001,0002,095
2009-09-082,0902,1202,0802,100871,0002,100
2009-09-072,1102,1252,0852,0951,144,0002,095
2009-09-042,1802,1852,0852,0902,732,0002,090
2009-09-032,2052,2152,1752,1851,631,0002,185
2009-09-022,2102,2302,1802,1901,818,0002,190
2009-09-012,2402,2702,2202,2401,851,0002,240
2009-08-312,3352,3802,2652,2801,843,0002,280
2009-08-282,3152,3302,2902,3301,206,0002,330
2009-08-272,3252,3452,2702,2952,482,0002,295
2009-08-262,2852,3752,2752,3452,239,0002,345
2009-08-252,2202,2952,2202,2701,166,0002,270
2009-08-242,2402,2602,2152,2451,020,0002,245
2009-08-212,2202,2202,1802,2001,253,0002,200
2009-08-202,2302,2452,2002,2201,571,0002,220
2009-08-192,1702,2402,1602,2251,973,0002,225
2009-08-182,1502,1752,1502,165952,0002,165
2009-08-172,1552,1702,1402,1451,453,0002,145
2009-08-142,1902,1902,1402,1551,756,0002,155
2009-08-132,1702,1902,1652,1751,771,0002,175
2009-08-122,1602,2052,1602,1901,450,0002,190
2009-08-112,1552,2202,1502,2002,057,0002,200
2009-08-102,1602,1652,1252,1501,082,0002,150
2009-08-072,1452,1502,1052,1201,798,0002,120
2009-08-062,1602,1802,1502,1602,333,0002,160
2009-08-052,1002,2202,1002,2004,240,0002,200
2009-08-042,0202,1252,0202,1054,025,0002,105
2009-08-031,9732,0651,9712,0603,605,0002,060
2009-07-311,9301,9701,9201,9591,651,0001,959
2009-07-301,9261,9271,9091,915950,0001,915
2009-07-291,9071,9281,9071,9251,427,0001,925
2009-07-281,8931,9061,8921,8961,367,0001,896
2009-07-271,9211,9371,9161,9211,074,0001,921
2009-07-241,9301,9301,8951,9101,206,0001,910
2009-07-231,9171,9271,8921,9102,057,0001,910
2009-07-221,8871,9251,8781,9162,273,0001,916
2009-07-211,8611,8771,8461,8672,066,0001,867
2009-07-171,7811,8401,7671,8312,524,0001,831
2009-07-161,7971,7991,7741,7801,872,0001,780
2009-07-151,8001,8161,7801,7902,224,0001,790
2009-07-141,8621,8631,7931,8053,219,0001,805
2009-07-131,8911,9101,8691,8692,062,0001,869
2009-07-101,9071,9071,8751,8882,281,0001,888
2009-07-091,8981,9211,8611,8831,659,0001,883
2009-07-081,9271,9431,8931,9011,764,0001,901
2009-07-071,9281,9541,9211,9441,777,0001,944
2009-07-061,8901,9421,8821,9282,985,0001,928
2009-07-031,8701,8941,8601,8791,858,0001,879
2009-07-021,8711,8871,8531,8692,407,0001,869
2009-07-011,8521,8941,8381,8751,389,0001,875
2009-06-301,8881,8881,8561,8671,523,0001,867
2009-06-291,8791,8961,8721,8842,078,0001,884
2009-06-261,8501,8811,8311,8762,259,0001,876
2009-06-251,8451,8461,8061,8261,945,0001,826
2009-06-241,8291,8611,8211,8502,312,0001,850
2009-06-231,8231,8331,8081,8172,393,0001,817
2009-06-221,8091,8411,8081,8262,049,0001,826
2009-06-191,8051,8051,7851,8021,920,0001,802
2009-06-181,8021,8071,7831,8052,733,0001,805
2009-06-171,8171,8201,7931,8022,617,0001,802
2009-06-161,8591,8651,8341,8361,182,0001,836
2009-06-151,8561,8681,8311,8591,726,0001,859
2009-06-121,8591,8591,8361,8505,358,0001,850
2009-06-111,8581,8621,8211,8231,717,0001,823
2009-06-101,8261,8611,8211,8571,318,0001,857
2009-06-091,8151,8341,8051,8261,139,0001,826
2009-06-081,8301,8341,8161,8281,153,0001,828
2009-06-051,8671,8671,8301,8371,299,0001,837
2009-06-041,8831,8841,8521,8541,691,0001,854
2009-06-031,8631,8791,8501,8531,247,0001,853
2009-06-021,8621,8761,8501,8602,007,0001,860
2009-06-011,9101,9101,8701,892974,0001,892
2009-05-291,9021,9021,8661,8801,324,0001,880
2009-05-281,8831,9181,8831,8911,113,0001,891
2009-05-271,9031,9151,8791,9002,102,0001,900
2009-05-261,9351,9381,8961,9032,077,0001,903
2009-05-251,9961,9981,9361,9523,416,0001,952
2009-05-221,8451,8551,8321,846780,0001,846
2009-05-211,8561,8731,8461,859839,0001,859
2009-05-201,9181,9241,8791,8791,086,0001,879
2009-05-191,9091,9131,8801,8881,197,0001,888
2009-05-181,8411,8761,8291,8531,322,0001,853
2009-05-151,8541,8761,8351,8451,331,0001,845
2009-05-141,8701,8891,8541,8661,215,0001,866
2009-05-131,8601,9181,8501,9002,325,0001,900
2009-05-121,8381,8571,8221,8382,265,0001,838
2009-05-111,7191,8601,7031,8373,231,0001,837
2009-05-081,6821,7341,6621,7282,203,0001,728
2009-05-071,6491,6781,6431,6681,871,0001,668
2009-05-011,7051,7051,6551,6741,088,0001,674
2009-04-301,6991,7041,6701,6951,201,0001,695
2009-04-281,6551,6721,6421,6441,757,0001,644
2009-04-271,6701,6871,6331,6552,131,0001,655
2009-04-241,6501,6741,6301,6412,220,0001,641
2009-04-231,7061,7131,6801,7091,128,0001,709
2009-04-221,7181,7251,6861,7051,737,0001,705
2009-04-211,7091,7311,6961,7161,606,0001,716
2009-04-201,7311,7441,7011,7081,172,0001,708
2009-04-171,7911,7931,7361,7411,953,0001,741
2009-04-161,7491,7851,7301,7612,059,0001,761
2009-04-151,6441,7131,6441,7111,833,0001,711
2009-04-141,6621,6851,6361,6742,373,0001,674
2009-04-131,7201,7211,6831,687936,0001,687
2009-04-101,7611,7611,7131,7191,934,0001,719
2009-04-091,7441,7441,7061,7311,586,0001,731
2009-04-081,7261,7401,6881,7142,110,0001,714
2009-04-071,6941,7361,6801,7251,429,0001,725
2009-04-061,7141,7181,6851,6931,057,0001,693
2009-04-031,7171,7181,6771,6842,189,0001,684
2009-04-021,7651,7691,7031,7252,814,0001,725
2009-04-011,6881,7281,6641,7212,295,0001,721
2009-03-311,7231,7231,6801,6842,806,0001,684
2009-03-301,7041,7231,6541,6581,739,0001,658
2009-03-271,6641,7081,6611,6922,210,0001,692
2009-03-261,6431,6951,6121,6941,959,0001,694
2009-03-251,6251,6651,6111,6612,917,0001,661
2009-03-241,6241,6361,5921,6332,462,0001,633
2009-03-231,5991,6251,5871,6091,712,0001,609
2009-03-191,5551,6081,5551,6001,802,0001,600
2009-03-181,5761,5811,5371,5712,359,0001,571
2009-03-171,5251,5501,5161,5464,217,0001,546
2009-03-161,6231,6381,5801,5802,126,0001,580
2009-03-131,6601,6601,5961,6105,792,0001,610
2009-03-121,6771,7131,6561,6603,308,0001,660
2009-03-111,6131,6331,5941,6171,791,0001,617
2009-03-101,5831,5861,5361,5532,463,0001,553
2009-03-091,5781,6021,5601,5861,721,0001,586
2009-03-061,5521,5861,5261,5772,695,0001,577
2009-03-051,5421,6101,5381,6003,828,0001,600
2009-03-041,4901,5241,4901,5122,547,0001,512
2009-03-031,4961,5241,4911,5132,130,0001,513
2009-03-021,5461,5741,5121,5262,088,0001,526
2009-02-271,6011,6061,5511,6062,264,0001,606
2009-02-261,5541,6031,5521,5923,671,0001,592
2009-02-251,5711,6001,5071,5242,504,0001,524
2009-02-241,5301,5581,5101,5411,722,0001,541
2009-02-231,5271,5801,5221,5602,187,0001,560
2009-02-201,5181,5671,5181,5622,761,0001,562
2009-02-191,5401,5601,5251,5303,464,0001,530
2009-02-181,5581,5591,5111,5163,715,0001,516
2009-02-171,6171,6231,6001,6181,601,0001,618
2009-02-161,6231,6451,5921,6111,517,0001,611
2009-02-131,6271,6581,5981,6232,563,0001,623
2009-02-121,6121,6241,5821,5972,081,0001,597
2009-02-101,6791,6981,6051,6131,634,0001,613
2009-02-091,7391,7451,6681,6691,668,0001,669
2009-02-061,7021,7281,6961,7093,432,0001,709
2009-02-051,6571,6601,5971,6084,431,0001,608
2009-02-041,7301,7301,6661,6754,667,0001,675
2009-02-031,7991,8401,7471,7603,469,0001,760
2009-02-021,9331,9331,8161,8483,929,0001,848
2009-01-301,9451,9541,8991,9401,673,0001,940
2009-01-291,8521,9181,8421,9152,743,0001,915
2009-01-281,8771,8991,8511,8561,265,0001,856
2009-01-271,8901,9071,8491,8902,153,0001,890
2009-01-261,8231,8531,8121,8361,607,0001,836
2009-01-231,8591,8671,8141,8222,051,0001,822
2009-01-221,8441,9041,8021,8892,886,0001,889
2009-01-211,8231,8891,8151,8393,305,0001,839
2009-01-201,8131,8361,7791,8332,906,0001,833
2009-01-191,8451,8521,7651,7912,999,0001,791
2009-01-161,8111,8651,8041,8442,869,0001,844
2009-01-151,8001,8251,7711,7813,645,0001,781
2009-01-141,8841,9061,8351,8443,278,0001,844
2009-01-131,9361,9371,8851,9132,636,0001,913
2009-01-092,0302,0351,9831,9961,685,0001,996
2009-01-082,0102,0552,0052,0101,837,0002,010
2009-01-072,0702,0801,9701,9803,129,0001,980
2009-01-062,1502,1602,0502,0653,015,0002,065
2009-01-052,3252,3252,1752,2001,485,0002,200

分割・併合履歴 : [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株